Italia markets open in 6 hours 7 minutes

Paul Mueller Company (MUEL)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
79,100,00 (0,00%)
Alla chiusura: 01:20PM EDT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202477,0077,0077,0077,0077,00-
13 giu 202477,0077,0077,0077,0077,00-
12 giu 202477,0077,0077,0077,0077,00300
11 giu 202478,7578,7578,7578,7578,75-
10 giu 202478,7578,7578,7578,7578,75100
07 giu 202478,7578,7578,7578,7578,75-
06 giu 202478,7578,7578,7578,7578,75-
05 giu 202478,7578,7578,7578,7578,75-
04 giu 202478,7578,7578,7578,7578,75300
03 giu 202478,7578,7578,7578,7578,75-
31 mag 202478,7578,7578,7578,7578,75-
30 mag 202478,7578,7578,7578,7578,75500
29 mag 202477,3077,3077,3077,3077,30-
28 mag 202477,3077,3077,3077,3077,30-
24 mag 202477,3077,3077,3077,3077,30-
23 mag 202477,3077,3077,3077,3077,30100
23 mag 20240.23 Dividendo
22 mag 202477,3177,3177,3177,3177,08-
21 mag 202477,3177,3177,3177,3177,08-
20 mag 202477,3177,3177,3177,3177,08-
17 mag 202477,3177,3177,3177,3177,08-
16 mag 202477,3177,3177,3177,3177,08100
15 mag 202477,3177,3177,3177,3177,08-
14 mag 202477,3177,3177,3177,3177,08-
13 mag 202477,3177,3177,3177,3177,08100
10 mag 202479,0079,0079,0079,0078,76100
09 mag 202479,0079,0079,0079,0078,76100
08 mag 202479,0079,0079,0079,0078,76-
07 mag 202479,0079,0079,0079,0078,76200
06 mag 202479,0079,0079,0079,0078,76-
03 mag 202479,0079,0079,0079,0078,76-
02 mag 202479,0079,0079,0079,0078,76200
01 mag 202479,0079,0079,0079,0078,76-
30 apr 202479,0079,0079,0079,0078,76-
29 apr 202479,0079,0079,0079,0078,76500
26 apr 202478,5078,9078,1178,9078,671.000
25 apr 202478,5078,5078,2678,2678,03300
24 apr 202478,5078,5078,5078,5078,27100
23 apr 202478,5078,5078,5078,5078,27-
22 apr 202478,2578,5078,2478,5078,271.700
19 apr 202478,5078,5078,5078,5078,27200
18 apr 202478,5078,5078,5078,5078,27-
17 apr 202478,5078,5078,5078,5078,27-
16 apr 202478,5078,5078,5078,5078,27600
15 apr 202479,0079,0079,0079,0078,76200
12 apr 202478,5078,5078,2878,2878,05800
11 apr 202478,5078,5078,5078,5078,27700
10 apr 202478,2578,5078,2578,5078,27500
09 apr 202478,4078,5078,4078,5078,271.200
08 apr 202478,2578,2578,2578,2578,02-
05 apr 202478,2578,2578,2578,2578,02300
04 apr 202478,2078,2578,1578,2578,021.000
03 apr 202479,0079,0079,0079,0078,76500
02 apr 202478,3078,3076,9576,9576,721.100
01 apr 202478,4878,4878,4878,4878,25300
28 mar 202478,4778,4778,4778,4778,24-
27 mar 202478,9078,9078,4778,4778,24400
26 mar 202479,0079,0079,0079,0078,76-
25 mar 202479,0079,0079,0079,0078,76200
22 mar 202478,5878,5878,4078,4078,17400
21 mar 202478,2578,2578,2578,2578,02-
20 mar 202478,6078,6078,2078,2578,02900
19 mar 202479,0079,2579,0079,2579,01500
18 mar 202474,0080,0174,0078,1677,9310.100
15 mar 202469,6570,0062,0070,0069,791.300
14 mar 202471,0071,0071,0071,0070,79-
13 mar 202471,0071,0071,0071,0070,79-
12 mar 202471,0071,0071,0071,0070,79600
11 mar 202471,0071,0071,0071,0070,79-
08 mar 202471,0071,0071,0071,0070,79-
07 mar 202471,0071,0071,0071,0070,79-
06 mar 202471,0071,0071,0071,0070,79-
05 mar 202471,0071,0071,0071,0070,79-
04 mar 202471,0071,0071,0071,0070,79100
01 mar 202471,0071,0071,0071,0070,79-
29 feb 202471,0071,0071,0071,0070,79100
28 feb 202471,0071,0071,0071,0070,79-
27 feb 202470,0171,0070,0071,0070,79600
26 feb 202472,5072,5072,5072,5072,28100
23 feb 202472,5072,5072,5072,5072,28-
22 feb 202472,5072,5072,5072,5072,28300
22 feb 20240.15 Dividendo
21 feb 202470,0072,0070,0072,0071,64600
20 feb 202470,0070,0070,0070,0069,65-
16 feb 202470,0070,0070,0070,0069,65500
15 feb 202472,0072,0072,0072,0071,64500
14 feb 202472,0072,0072,0072,0071,64-
13 feb 202472,0072,0072,0072,0071,64-
12 feb 202472,0072,0072,0072,0071,64-
09 feb 202472,0072,0072,0072,0071,64-
08 feb 202467,0172,0067,0172,0071,64700
07 feb 202467,0072,0067,0072,0071,64300
06 feb 202472,0072,0072,0072,0071,64300
05 feb 202472,1372,1372,1372,1371,77-
02 feb 202472,1372,1372,1372,1371,77-
01 feb 202472,0072,1372,0072,1371,77300
31 gen 202470,0071,0070,0071,0070,64500
30 gen 202470,0070,0070,0070,0069,65-
29 gen 202470,0070,0070,0070,0069,65400
26 gen 202470,0070,0070,0070,0069,65100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...